Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.694 | 7.721 | 7.659 | 7.690 | 3,187,459 | +0.02(+0.26%) |
May 23, 2011 | 7.654 | 7.732 | 7.632 | 7.670 | 3,063,634 | -0.09(-1.15%) |
May 20, 2011 | 7.877 | 7.932 | 7.750 | 7.759 | 2,865,852 | -0.16(-2.00%) |
May 19, 2011 | 7.982 | 8.000 | 7.848 | 7.917 | 2,647,045 | +0.01(+0.07%) |
May 18, 2011 | 7.863 | 7.912 | 7.769 | 7.912 | 2,128,736 | +0.06(+0.70%) |
May 17, 2011 | 7.795 | 7.863 | 7.793 | 7.857 | 2,658,427 | +0.02(+0.25%) |
May 16, 2011 | 7.735 | 7.863 | 7.718 | 7.837 | 2,867,000 | +0.06(+0.79%) |
May 13, 2011 | 7.881 | 7.909 | 7.753 | 7.775 | 2,206,849 | -0.11(-1.42%) |
May 12, 2011 | 7.885 | 7.929 | 7.819 | 7.887 | 2,256,432 | -0.00(-0.03%) |
May 11, 2011 | 7.998 | 8.037 | 7.887 | 7.890 | 2,887,113 | -0.11(-1.32%) |
May 10, 2011 | 7.890 | 8.013 | 7.863 | 7.995 | 1,626,836 | +0.14(+1.82%) |
May 09, 2011 | 7.848 | 7.894 | 7.760 | 7.852 | 1,853,419 | -0.02(-0.22%) |
May 06, 2011 | 8.022 | 8.042 | 7.839 | 7.870 | 1,584,141 | -0.07(-0.89%) |
May 05, 2011 | 7.982 | 8.026 | 7.874 | 7.940 | 3,706,526 | -0.09(-1.07%) |
May 04, 2011 | 8.020 | 8.057 | 7.892 | 8.026 | 3,862,093 | +0.01(+0.08%) |
May 03, 2011 | 8.044 | 8.158 | 7.857 | 8.020 | 4,957,396 | -0.11(-1.38%) |
May 02, 2011 | 8.095 | 8.156 | 8.092 | 8.132 | 3,194,769 | +0.00(+0.05%) |
Apr 29, 2011 | 8.152 | 8.262 | 8.061 | 8.128 | 3,374,317 | -0.00(-0.03%) |
Apr 28, 2011 | 8.059 | 8.152 | 8.050 | 8.130 | 2,766,037 | +0.08(+1.01%) |
Apr 27, 2011 | 7.936 | 8.061 | 7.925 | 8.048 | 3,081,225 | +0.13(+1.70%) |
Apr 26, 2011 | 7.861 | 7.968 | 7.817 | 7.914 | 3,221,783 | +0.08(+1.07%) |
Apr 25, 2011 | 7.830 | 7.848 | 7.788 | 7.830 | 2,332,765 | +0.01(+0.08%) |
Apr 21, 2011 | 7.839 | 7.854 | 7.729 | 7.824 | 2,412,612 | +0.05(+0.59%) |
Apr 20, 2011 | 7.713 | 7.787 | 7.685 | 7.777 | 2,761,165 | +0.15(+1.99%) |
Apr 19, 2011 | 7.553 | 7.628 | 7.550 | 7.625 | 2,184,884 | +0.09(+1.23%) |
Apr 18, 2011 | 7.599 | 7.610 | 7.476 | 7.533 | 2,648,793 | -0.15(-1.92%) |
Apr 15, 2011 | 7.577 | 7.685 | 7.555 | 7.680 | 3,057,349 | +0.11(+1.45%) |
Apr 14, 2011 | 7.372 | 7.636 | 7.332 | 7.570 | 3,944,233 | +0.17(+2.23%) |
Apr 13, 2011 | 7.456 | 7.469 | 7.383 | 7.405 | 3,142,816 | +0.00(+0.00%) |
Apr 12, 2011 | 7.414 | 7.491 | 7.398 | 7.405 | 4,232,535 | -0.03(-0.36%) |
Apr 11, 2011 | 7.465 | 7.564 | 7.414 | 7.432 | 5,599,613 | -0.04(-0.53%) |
Apr 08, 2011 | 7.568 | 7.586 | 7.443 | 7.471 | 4,049,309 | -0.05(-0.70%) |
Apr 07, 2011 | 7.742 | 7.764 | 7.500 | 7.524 | 4,826,790 | -0.20(-2.65%) |
Apr 06, 2011 | 7.758 | 7.773 | 7.720 | 7.729 | 2,859,422 | -0.01(-0.14%) |
Apr 05, 2011 | 7.769 | 7.813 | 7.727 | 7.740 | 1,959,531 | -0.03(-0.37%) |
Apr 04, 2011 | 7.753 | 7.808 | 7.687 | 7.769 | 3,043,460 | +0.05(+0.63%) |
Apr 01, 2011 | 7.749 | 7.786 | 7.705 | 7.720 | 3,808,388 | +0.01(+0.11%) |
Mar 31, 2011 | 7.621 | 7.742 | 7.610 | 7.711 | 2,594,134 | +0.09(+1.16%) |
Mar 30, 2011 | 7.625 | 7.628 | 7.621 | 7.623 | 2,423,939 | +0.11(+1.41%) |
Mar 29, 2011 | 7.443 | 7.550 | 7.343 | 7.517 | 4,125,697 | +0.06(+0.86%) |
Mar 28, 2011 | 7.476 | 7.515 | 7.427 | 7.454 | 2,157,766 | -0.01(-0.12%) |
Mar 25, 2011 | 7.405 | 7.522 | 7.372 | 7.462 | 1,861,937 | +0.08(+1.07%) |
Mar 24, 2011 | 7.363 | 7.405 | 7.282 | 7.383 | 3,571,149 | +0.06(+0.87%) |
Mar 23, 2011 | 7.418 | 7.434 | 7.284 | 7.319 | 2,585,236 | -0.10(-1.31%) |
Mar 22, 2011 | 7.469 | 7.528 | 7.405 | 7.416 | 2,283,849 | -0.04(-0.50%) |
Mar 21, 2011 | 7.429 | 7.474 | 7.427 | 7.454 | 2,766,532 | +0.09(+1.23%) |
Mar 18, 2011 | 7.379 | 7.429 | 7.332 | 7.363 | 3,709,073 | +0.05(+0.63%) |
Mar 17, 2011 | 7.423 | 7.434 | 7.262 | 7.317 | 2,755,526 | -0.02(-0.21%) |
Mar 16, 2011 | 7.473 | 7.473 | 7.260 | 7.332 | 6,650,604 | -0.17(-2.23%) |
Mar 15, 2011 | 7.487 | 7.546 | 7.482 | 7.500 | 3,061,439 | -0.03(-0.35%) |
Mar 14, 2011 | 7.489 | 7.537 | 7.423 | 7.526 | 3,174,493 | -0.02(-0.20%) |
Mar 11, 2011 | 7.429 | 7.553 | 7.383 | 7.542 | 3,924,361 | +0.11(+1.45%) |
Mar 10, 2011 | 7.535 | 7.577 | 7.416 | 7.434 | 4,981,681 | -0.17(-2.17%) |
Mar 09, 2011 | 7.650 | 7.702 | 7.577 | 7.599 | 4,987,805 | -0.05(-0.69%) |
Mar 08, 2011 | 7.478 | 7.720 | 7.462 | 7.652 | 5,097,726 | +0.18(+2.36%) |
Mar 07, 2011 | 7.511 | 7.528 | 7.432 | 7.476 | 3,316,580 | -0.02(-0.26%) |
Mar 04, 2011 | 7.489 | 7.509 | 7.447 | 7.495 | 5,618,868 | -0.00(-0.03%) |
Mar 03, 2011 | 7.368 | 7.506 | 7.350 | 7.498 | 4,860,142 | +0.20(+2.68%) |
Mar 02, 2011 | 7.310 | 7.321 | 7.191 | 7.302 | 3,299,478 | -0.02(-0.33%) |